Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,247.01 -605.91 (-0.95%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:275.00
Callsfor29 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00275000 | 2024-04-22 9:52AM EDT | 2024-05-17 | 224.15 | 233.92 | 234.34 | 0.00 | - | 2 | 14 | 125.93% |
| SPY240621C00275000 | 2024-04-23 10:36AM EDT | 2024-06-21 | 232.48 | 235.20 | 235.91 | 0.00 | - | 2 | 1,614 | 91.13% |
| SPY240920C00275000 | 2024-04-26 4:00PM EDT | 2024-09-20 | 238.05 | 237.64 | 238.57 | +9.66 | +4.23% | 120 | 368 | 65.88% |
| SPY241220C00275000 | 2024-04-19 3:10PM EDT | 2024-12-20 | 227.45 | 240.05 | 241.42 | 0.00 | - | 2 | 159 | 57.65% |
| SPY250117C00275000 | 2024-03-25 3:39PM EDT | 2025-01-17 | 254.45 | 235.36 | 238.38 | 0.00 | - | 1 | 21 | 49.59% |
| SPY250321C00275000 | 2023-12-04 11:34AM EDT | 2025-03-21 | 191.55 | 204.14 | 207.97 | 0.00 | - | - | 1 | 0.00% |
| SPY251219C00275000 | 2024-04-22 10:59AM EDT | 2025-12-19 | 238.00 | 248.21 | 251.89 | 0.00 | - | 1 | 49 | 47.85% |
| SPY260116C00275000 | 2024-03-04 3:26PM EDT | 2026-01-16 | 253.00 | 259.50 | 264.50 | 0.00 | - | 1 | 7 | 55.11% |
| SPY261218C00275000 | 2024-04-16 3:04PM EDT | 2026-12-18 | 253.93 | 255.00 | 259.50 | 0.00 | - | 5 | 18 | 42.90% |
Putsfor29 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00275000 | 2024-04-24 9:31AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 10,467 | 80.47% |
| SPY240621P00275000 | 2024-04-23 2:33PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.06 | 0.00 | - | 42 | 4,822 | 54.88% |
| SPY240719P00275000 | 2024-04-25 10:32AM EDT | 2024-07-19 | 0.14 | 0.11 | 0.12 | 0.00 | - | 1 | 59 | 48.93% |
| SPY240816P00275000 | 2024-04-26 10:01AM EDT | 2024-08-16 | 0.18 | 0.19 | 0.21 | -0.04 | -18.18% | 100 | 304 | 45.07% |
| SPY240920P00275000 | 2024-04-26 3:49PM EDT | 2024-09-20 | 0.29 | 0.30 | 0.31 | -0.08 | -21.62% | 54 | 822 | 41.26% |
| SPY241220P00275000 | 2024-04-26 3:02PM EDT | 2024-12-20 | 0.74 | 0.74 | 0.76 | -0.07 | -8.64% | 6 | 7,370 | 36.66% |
| SPY250117P00275000 | 2024-04-22 10:25AM EDT | 2025-01-17 | 1.15 | 0.87 | 0.90 | 0.00 | - | 10 | 379 | 35.58% |
| SPY250321P00275000 | 2024-04-17 2:03PM EDT | 2025-03-21 | 1.63 | 1.15 | 1.21 | 0.00 | - | 1 | 69 | 33.55% |
| SPY250620P00275000 | 2024-04-24 11:01AM EDT | 2025-06-20 | 1.68 | 1.54 | 1.64 | 0.00 | - | 2 | 755 | 31.29% |
| SPY251219P00275000 | 2024-04-24 2:18PM EDT | 2025-12-19 | 2.47 | 2.36 | 2.46 | 0.00 | - | 300 | 319 | 28.18% |
| SPY260116P00275000 | 2024-04-04 3:00PM EDT | 2026-01-16 | 3.00 | 2.20 | 2.72 | 0.00 | - | 3 | 183 | 28.10% |
| SPY261218P00275000 | 2024-04-10 10:57AM EDT | 2026-12-18 | 4.53 | 2.82 | 5.15 | 0.00 | - | 1 | 5 | 26.09% |
© 2024 Yahoo. All rights reserved.